ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
084440/price/prices-20241101.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241128,160736,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,867,-33,5,-3.67,197738748,225872,45.47,900,902,862,1170,630,900,875.40,0.00,0,-17210,978,938,914,874,850,927,863,20,270,100,630,1,1,19712800,171,-30.96,1.87,09,1.15,-28.00,464.00,2210,20231122,-60.77,728,20241115,19.09,1730,-49.88,20240103,728,19.09,20241115,1870,-53.64,20231207,728,19.09,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20241128,150749,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,869,-31,5,-3.44,191145463,218265,43.94,900,902,862,1170,630,900,875.71,0.00,0,-16901,978,938,914,874,850,927,863,20,270,100,630,1,1,19712800,171,-31.04,1.87,09,1.11,-28.00,464.00,2210,20231122,-60.68,728,20241115,19.37,1730,-49.77,20240103,728,19.37,20241115,1870,-53.53,20231207,728,19.37,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20241128,140747,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,875,-25,5,-2.78,153654786,174947,35.22,900,902,869,1170,630,900,878.25,0.00,0,-19050,978,938,914,874,850,927,863,20,270,100,630,1,1,19712800,172,-31.25,1.89,09,0.89,-28.00,464.00,2210,20231122,-60.41,728,20241115,20.19,1730,-49.42,20240103,728,20.19,20241115,1870,-53.21,20231207,728,20.19,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20241128,130745,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,873,-27,5,-3.00,142673102,162356,32.68,900,902,869,1170,630,900,878.72,0.00,0,-17905,978,938,914,874,850,927,863,20,270,100,630,1,1,19712800,172,-31.18,1.88,09,0.82,-28.00,464.00,2210,20231122,-60.50,728,20241115,19.92,1730,-49.54,20240103,728,19.92,20241115,1870,-53.32,20231207,728,19.92,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20241128,120748,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,873,-27,5,-3.00,128326984,145877,29.37,900,902,870,1170,630,900,879.64,0.00,0,-17286,978,938,914,874,850,927,863,20,270,100,630,1,1,19712800,172,-31.18,1.88,09,0.74,-28.00,464.00,2210,20231122,-60.50,728,20241115,19.92,1730,-49.54,20240103,728,19.92,20241115,1870,-53.32,20231207,728,19.92,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20241128,110750,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,880,-20,5,-2.22,113784672,129212,26.01,900,902,870,1170,630,900,880.55,0.00,0,-17503,978,938,914,874,850,927,863,20,270,100,630,1,1,19712800,173,-31.43,1.90,09,0.66,-28.00,464.00,2210,20231122,-60.18,728,20241115,20.88,1730,-49.13,20240103,728,20.88,20241115,1870,-52.94,20231207,728,20.88,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20241128,100748,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,878,-22,5,-2.44,84482124,95658,19.26,900,902,871,1170,630,900,883.10,0.00,0,-18720,978,938,914,874,850,927,863,20,270,100,630,1,1,19712800,173,-31.36,1.89,09,0.49,-28.00,464.00,2210,20231122,-60.27,728,20241115,20.60,1730,-49.25,20240103,728,20.60,20241115,1870,-53.05,20231207,728,20.60,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20241128,090746,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,886,-14,5,-1.56,39401088,44359,8.93,900,902,877,1170,630,900,888.13,0.00,0,-14420,978,938,914,874,850,927,863,20,270,100,630,1,1,19712800,175,-31.64,1.91,09,0.23,-28.00,464.00,2210,20231122,-59.91,728,20241115,21.70,1730,-48.79,20240103,728,21.70,20241115,1870,-52.62,20231207,728,21.70,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20241127,160729,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,900,-27,5,-2.91,449124973,488226,76.17,939,954,890,1205,649,927,920.02,0.00,0,-30029,978,952,924,898,870,965,911,20,278,100,640,1,1,19712800,177,-32.14,1.94,09,2.48,-28.00,464.00,2210,20231122,-59.28,728,20241115,23.63,1730,-47.98,20240103,728,23.63,20241115,1870,-51.87,20231207,728,23.63,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N
20241127,150742,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,926,-1,5,-0.11,427688525,464672,72.50,939,954,890,1205,649,927,920.41,0.00,0,-27289,978,952,924,898,870,965,911,20,278,100,640,1,1,19712800,183,-33.07,2.00,09,2.36,-28.00,464.00,2210,20231122,-58.10,728,20241115,27.20,1730,-46.47,20240103,728,27.20,20241115,1870,-50.48,20231207,728,27.20,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N
20241127,140742,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,930,3,2,0.32,307108786,335284,52.31,939,954,890,1205,649,927,915.96,0.00,0,-13496,978,952,924,898,870,965,911,20,278,100,640,1,1,19712800,183,-33.21,2.00,09,1.70,-28.00,464.00,2210,20231122,-57.92,728,20241115,27.75,1730,-46.24,20240103,728,27.75,20241115,1870,-50.27,20231207,728,27.75,20241115,0.14,N,084440,100,19 억,,0,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241128 160736 57 100.00 KOSDAQ 출판.매체 N N N N N 867 -33 5 -3.67 197738748 225872 45.47 900 902 862 1170 630 900 875.40 0.00 0 -17210 978 938 914 874 850 927 863 20 270 100 630 1 1 19712800 171 -30.96 1.87 09 1.15 -28.00 464.00 2210 20231122 -60.77 728 20241115 19.09 1730 -49.88 20240103 728 19.09 20241115 1870 -53.64 20231207 728 19.09 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
3 20241128 150749 57 100.00 KOSDAQ 출판.매체 N N N N N 869 -31 5 -3.44 191145463 218265 43.94 900 902 862 1170 630 900 875.71 0.00 0 -16901 978 938 914 874 850 927 863 20 270 100 630 1 1 19712800 171 -31.04 1.87 09 1.11 -28.00 464.00 2210 20231122 -60.68 728 20241115 19.37 1730 -49.77 20240103 728 19.37 20241115 1870 -53.53 20231207 728 19.37 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
4 20241128 140747 57 100.00 KOSDAQ 출판.매체 N N N N N 875 -25 5 -2.78 153654786 174947 35.22 900 902 869 1170 630 900 878.25 0.00 0 -19050 978 938 914 874 850 927 863 20 270 100 630 1 1 19712800 172 -31.25 1.89 09 0.89 -28.00 464.00 2210 20231122 -60.41 728 20241115 20.19 1730 -49.42 20240103 728 20.19 20241115 1870 -53.21 20231207 728 20.19 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
5 20241128 130745 57 100.00 KOSDAQ 출판.매체 N N N N N 873 -27 5 -3.00 142673102 162356 32.68 900 902 869 1170 630 900 878.72 0.00 0 -17905 978 938 914 874 850 927 863 20 270 100 630 1 1 19712800 172 -31.18 1.88 09 0.82 -28.00 464.00 2210 20231122 -60.50 728 20241115 19.92 1730 -49.54 20240103 728 19.92 20241115 1870 -53.32 20231207 728 19.92 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
6 20241128 120748 57 100.00 KOSDAQ 출판.매체 N N N N N 873 -27 5 -3.00 128326984 145877 29.37 900 902 870 1170 630 900 879.64 0.00 0 -17286 978 938 914 874 850 927 863 20 270 100 630 1 1 19712800 172 -31.18 1.88 09 0.74 -28.00 464.00 2210 20231122 -60.50 728 20241115 19.92 1730 -49.54 20240103 728 19.92 20241115 1870 -53.32 20231207 728 19.92 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
7 20241128 110750 57 100.00 KOSDAQ 출판.매체 N N N N N 880 -20 5 -2.22 113784672 129212 26.01 900 902 870 1170 630 900 880.55 0.00 0 -17503 978 938 914 874 850 927 863 20 270 100 630 1 1 19712800 173 -31.43 1.90 09 0.66 -28.00 464.00 2210 20231122 -60.18 728 20241115 20.88 1730 -49.13 20240103 728 20.88 20241115 1870 -52.94 20231207 728 20.88 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
8 20241128 100748 57 100.00 KOSDAQ 출판.매체 N N N N N 878 -22 5 -2.44 84482124 95658 19.26 900 902 871 1170 630 900 883.10 0.00 0 -18720 978 938 914 874 850 927 863 20 270 100 630 1 1 19712800 173 -31.36 1.89 09 0.49 -28.00 464.00 2210 20231122 -60.27 728 20241115 20.60 1730 -49.25 20240103 728 20.60 20241115 1870 -53.05 20231207 728 20.60 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
9 20241128 090746 57 100.00 KOSDAQ 출판.매체 N N N N N 886 -14 5 -1.56 39401088 44359 8.93 900 902 877 1170 630 900 888.13 0.00 0 -14420 978 938 914 874 850 927 863 20 270 100 630 1 1 19712800 175 -31.64 1.91 09 0.23 -28.00 464.00 2210 20231122 -59.91 728 20241115 21.70 1730 -48.79 20240103 728 21.70 20241115 1870 -52.62 20231207 728 21.70 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
10 20241127 160729 57 100.00 KOSDAQ 출판.매체 N N N N N 900 -27 5 -2.91 449124973 488226 76.17 939 954 890 1205 649 927 920.02 0.00 0 -30029 978 952 924 898 870 965 911 20 278 100 640 1 1 19712800 177 -32.14 1.94 09 2.48 -28.00 464.00 2210 20231122 -59.28 728 20241115 23.63 1730 -47.98 20240103 728 23.63 20241115 1870 -51.87 20231207 728 23.63 20241115 0.14 N 084440 100 19 억 0 N N 0 N 00 N
11 20241127 150742 57 100.00 KOSDAQ 출판.매체 N N N N N 926 -1 5 -0.11 427688525 464672 72.50 939 954 890 1205 649 927 920.41 0.00 0 -27289 978 952 924 898 870 965 911 20 278 100 640 1 1 19712800 183 -33.07 2.00 09 2.36 -28.00 464.00 2210 20231122 -58.10 728 20241115 27.20 1730 -46.47 20240103 728 27.20 20241115 1870 -50.48 20231207 728 27.20 20241115 0.14 N 084440 100 19 억 0 N N 0 N 00 N
12 20241127 140742 57 100.00 KOSDAQ 출판.매체 N N N N N 930 3 2 0.32 307108786 335284 52.31 939 954 890 1205 649 927 915.96 0.00 0 -13496 978 952 924 898 870 965 911 20 278 100 640 1 1 19712800 183 -33.21 2.00 09 1.70 -28.00 464.00 2210 20231122 -57.92 728 20241115 27.75 1730 -46.24 20240103 728 27.75 20241115 1870 -50.27 20231207 728 27.75 20241115 0.14 N 084440 100 19 억 0 N N 0 N 00 N